Lasertec Corp (OP: LSRCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024				261.50	5,845	-11.61(-4.25%)
May 29, 2024	273.11	273.11	273.11	273.11	120	-21.19(-7.20%)
May 23, 2024				294.30	0	+20.65(+7.55%)
May 15, 2024				273.65	0	+4.15(+1.54%)
May 07, 2024				269.50	0	-3.40(-1.25%)
May 06, 2024	269.50	272.90	269.50	272.90	2,601	+16.90(+6.60%)
May 01, 2024				256.00	0	+19.95(+8.45%)
Apr 30, 2024	234.10	236.05	226.01	236.05	3,915	+13.76(+6.19%)
Apr 29, 2024	222.29	222.29	222.29	222.29	18	+7.89(+3.68%)
Apr 26, 2024	214.40	214.40	214.40	214.40	100	-12.25(-5.40%)
Apr 24, 2024				226.65	0	+7.65(+3.49%)
Apr 23, 2024	221.40	223.00	219.00	219.00	639	-21.03(-8.76%)
Apr 17, 2024				240.03	0	-46.47(-16.22%)
Apr 12, 2024				286.50	0	+12.96(+4.74%)
Apr 10, 2024				273.54	0	+0.04(+0.01%)
Apr 09, 2024	273.50	273.50	273.50	273.50	5	+5.00(+1.86%)
Apr 08, 2024	268.50	268.50	268.50	268.50	8	+7.75(+2.97%)
Apr 05, 2024	260.75	260.75	260.75	260.75	100	-8.57(-3.18%)
Apr 04, 2024	269.00	270.50	269.00	269.32	15	-3.18(-1.17%)
Mar 26, 2024				272.50	0	-10.91(-3.85%)
Mar 25, 2024	283.41	286.85	283.41	283.41	30	-0.09(-0.03%)
Mar 22, 2024	297.61	297.61	280.10	283.50	163	-6.50(-2.24%)
Mar 21, 2024	290.00	290.00	290.00	290.00	6	+45.12(+18.43%)
Mar 15, 2024				244.88	0	-14.12(-5.45%)
Mar 13, 2024				259.00	0	+0.50(+0.19%)
Mar 08, 2024				258.50	0	-4.64(-1.76%)
Mar 06, 2024				263.14	0	-6.86(-2.54%)
Mar 05, 2024	270.00	270.00	270.00	270.00	1	-9.50(-3.40%)
Mar 01, 2024				279.50	0	+12.75(+4.78%)
Feb 28, 2024				266.75	0	+4.15(+1.58%)
Feb 21, 2024				262.60	0	+3.00(+1.16%)
Feb 20, 2024	259.60	259.60	259.60	259.60	1	-4.40(-1.67%)
Feb 12, 2024				264.00	0	-11.00(-4.00%)
Feb 07, 2024				275.00	0	+8.09(+3.03%)
Feb 06, 2024	266.91	266.91	266.91	266.91	1	+11.00(+4.30%)
Feb 05, 2024	255.91	255.91	255.91	255.91	1	+2.27(+0.89%)
Jan 31, 2024				253.64	0	-15.36(-5.71%)
Jan 29, 2024				269.00	0	-10.23(-3.66%)
Jan 25, 2024				279.23	0	+0.73(+0.26%)
Jan 24, 2024	266.10	278.50	266.10	278.50	3	+11.00(+4.11%)
Jan 23, 2024	267.50	267.50	267.50	267.50	2	-5.55(-2.03%)
Jan 22, 2024	270.75	273.05	270.75	273.05	10	+10.45(+3.98%)
Jan 19, 2024	262.60	262.60	262.60	262.60	100	+12.54(+5.01%)
Jan 18, 2024	255.00	255.00	250.06	250.06	164	+8.56(+3.55%)
Jan 16, 2024				241.50	0	-4.00(-1.63%)
Jan 10, 2024				245.50	400	+3.50(+1.45%)
Jan 08, 2024				242.00	0	-5.50(-2.22%)
Jan 04, 2024				247.50	0	-8.83(-3.44%)
Jan 03, 2024	254.50	256.33	254.50	256.33	732	+4.43(+1.76%)
Dec 26, 2023				251.90	0	+15.90(+6.74%)
Dec 18, 2023				236.00	0	+0.50(+0.21%)
Dec 15, 2023	235.50	235.50	235.50	235.50	100	-2.00(-0.84%)
Dec 13, 2023				237.50	13,300	+7.47(+3.25%)
Dec 11, 2023				230.03	0	-6.47(-2.74%)
Dec 07, 2023				236.50	0	+7.00(+3.05%)
Dec 05, 2023				229.50	0	-8.50(-3.57%)
Dec 04, 2023	231.50	238.00	231.50	238.00	2	+22.55(+10.47%)
Nov 29, 2023				215.45	0	+5.25(+2.50%)
Nov 28, 2023	210.20	210.20	210.20	210.20	13	+9.22(+4.59%)
Nov 24, 2023				200.98	0	-9.27(-4.41%)
Nov 21, 2023				210.25	0	+1.25(+0.60%)
Nov 20, 2023	209.00	209.00	209.00	209.00	158	+0.60(+0.29%)
Nov 16, 2023				208.40	0	+18.84(+9.94%)
Nov 13, 2023				189.56	0	-8.77(-4.42%)
Nov 09, 2023				198.33	0	+16.62(+9.15%)
Nov 03, 2023				181.71	0	-1.32(-0.72%)
Nov 02, 2023	185.40	187.86	183.03	183.03	40	+6.47(+3.67%)
Oct 30, 2023				176.56	0	-1.84(-1.03%)
Oct 20, 2023				178.40	0	+5.92(+3.43%)
Oct 19, 2023	172.48	172.48	172.48	172.48	1	-7.12(-3.96%)
Oct 16, 2023				179.60	0	+0.60(+0.34%)
Oct 12, 2023				179.00	0	+17.12(+10.58%)
Oct 10, 2023				161.88	0	+5.50(+3.52%)
Sep 28, 2023				156.38	0	+4.38(+2.88%)
Sep 27, 2023	152.00	152.00	152.00	152.00	6	+0.50(+0.33%)
Sep 20, 2023				151.50	0	+13.79(+10.01%)
Aug 25, 2023				137.71	100	-10.54(-7.11%)
Aug 24, 2023	148.25	148.25	148.25	148.25	100	+3.14(+2.17%)
Aug 23, 2023	145.11	145.11	145.11	145.11	118	-1.89(-1.29%)
Aug 21, 2023				147.00	0	-5.08(-3.34%)
Aug 08, 2023				152.08	0	+3.57(+2.41%)
Aug 03, 2023				148.50	0	-6.57(-4.24%)
Jul 19, 2023				155.07	0	+8.57(+5.85%)
Jun 22, 2023				146.50	0	-14.39(-8.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.